|
Closing price on 8/9/2016
|
|
| Open |
1.60 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
342,340 |
| Split-adjusted Price |
1.60 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
-0.10 / -5.88%
|
1.60
|
1.80
|
1.60
|
1.60
|
1.64
|
1.60
|
342,340
|
|
|
8/8/2016
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
273,170
|
|
|
8/5/2016
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
356,850
|
|
|
8/4/2016
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.93
|
1.90
|
172,660
|
|
|
8/3/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.91
|
2.00
|
353,530
|
|
|
8/2/2016
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
400,170
|
|
|
8/1/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.13
|
2.10
|
121,020
|
|
|
7/29/2016
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
415,170
|
|
|
7/28/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
217,630
|
|
|
7/27/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
142,600
|
|
|
7/26/2016
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
342,550
|
|
|
7/25/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
537,210
|
|
|
7/22/2016
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.23
|
2.20
|
691,740
|
|
|
7/21/2016
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.31
|
2.30
|
1,119,690
|
|
|
7/20/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,252,530
|
|
|
7/19/2016
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
190,620
|
|
|
7/18/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
124,900
|
|
|
7/15/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
353,290
|
|
|
7/14/2016
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
444,420
|
|
|
7/13/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
476,570
|
|
|
7/12/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.76
|
2.80
|
1,474,990
|
|
|
7/11/2016
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
131,150
|
|
|
7/8/2016
|
-0.10 / -3.70%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
2,676,730
|
|
|
7/7/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
1,148,630
|
|
|
7/6/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
224,720
|
|
|
7/5/2016
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
248,740
|
|
|
7/4/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
310,530
|
|
|
7/1/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
187,290
|
|
|
6/30/2016
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.11
|
3.00
|
236,180
|
|
|
6/29/2016
|
-0.20 / -6.06%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.16
|
3.10
|
552,360
|
|
|